Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.000 | 8.300 | 7.925 | 8.270 | 2,986,795 | +0.31(+3.89%) |
May 30, 2023 | 7.990 | 8.115 | 7.855 | 7.960 | 2,647,470 | -0.05(-0.62%) |
May 26, 2023 | 7.960 | 8.110 | 7.820 | 8.010 | 2,244,089 | +0.02(+0.25%) |
May 25, 2023 | 8.210 | 8.210 | 7.910 | 7.990 | 2,347,502 | -0.23(-2.80%) |
May 24, 2023 | 8.780 | 8.780 | 8.150 | 8.220 | 3,002,887 | -0.55(-6.27%) |
May 23, 2023 | 8.590 | 8.920 | 8.560 | 8.770 | 3,198,156 | +0.20(+2.33%) |
May 22, 2023 | 8.430 | 8.615 | 8.430 | 8.570 | 2,633,705 | +0.13(+1.54%) |
May 19, 2023 | 8.480 | 8.500 | 8.320 | 8.440 | 2,057,008 | +0.07(+0.84%) |
May 18, 2023 | 8.490 | 8.490 | 8.260 | 8.370 | 2,031,949 | -0.10(-1.18%) |
May 17, 2023 | 8.480 | 8.655 | 8.410 | 8.470 | 2,850,624 | +0.01(+0.12%) |
May 16, 2023 | 8.550 | 8.550 | 8.360 | 8.460 | 2,320,492 | -0.31(-3.53%) |
May 15, 2023 | 8.360 | 8.910 | 8.310 | 8.770 | 2,514,796 | +0.47(+5.66%) |
May 12, 2023 | 8.370 | 8.450 | 8.250 | 8.300 | 1,852,503 | -0.06(-0.72%) |
May 11, 2023 | 8.560 | 8.585 | 8.350 | 8.360 | 2,075,383 | -0.27(-3.13%) |
May 10, 2023 | 8.660 | 8.820 | 8.565 | 8.630 | 1,559,646 | +0.05(+0.58%) |
May 09, 2023 | 8.410 | 8.655 | 8.380 | 8.580 | 2,223,863 | +0.09(+1.06%) |
May 08, 2023 | 8.540 | 8.620 | 8.410 | 8.490 | 2,796,563 | -0.07(-0.82%) |
May 05, 2023 | 8.520 | 8.615 | 8.210 | 8.560 | 3,225,354 | +0.09(+1.06%) |
May 04, 2023 | 8.350 | 8.530 | 8.001 | 8.470 | 3,241,975 | +0.18(+2.17%) |
May 03, 2023 | 8.130 | 9.065 | 8.000 | 8.290 | 7,329,355 | +0.92(+12.48%) |
May 02, 2023 | 7.490 | 7.550 | 7.280 | 7.370 | 3,387,915 | -0.14(-1.86%) |
May 01, 2023 | 7.590 | 7.630 | 7.450 | 7.510 | 2,851,462 | -0.10(-1.31%) |
Apr 28, 2023 | 7.490 | 7.670 | 7.480 | 7.610 | 1,888,742 | +0.08(+1.06%) |
Apr 27, 2023 | 7.720 | 7.750 | 7.450 | 7.530 | 1,981,430 | -0.09(-1.18%) |
Apr 26, 2023 | 7.480 | 7.685 | 7.420 | 7.620 | 2,399,490 | +0.13(+1.74%) |
Apr 25, 2023 | 7.580 | 7.585 | 7.410 | 7.490 | 2,421,576 | -0.12(-1.58%) |
Apr 24, 2023 | 7.510 | 7.610 | 7.350 | 7.610 | 2,772,741 | +0.09(+1.20%) |
Apr 21, 2023 | 7.400 | 7.545 | 7.270 | 7.520 | 2,594,863 | +0.14(+1.90%) |
Apr 20, 2023 | 7.390 | 7.550 | 7.271 | 7.380 | 3,213,746 | -0.11(-1.47%) |
Apr 19, 2023 | 7.460 | 7.543 | 7.400 | 7.490 | 3,267,129 | -0.01(-0.13%) |
Apr 18, 2023 | 7.960 | 7.970 | 7.200 | 7.500 | 6,894,294 | -0.57(-7.06%) |
Apr 17, 2023 | 8.150 | 8.260 | 8.045 | 8.070 | 5,541,805 | +0.00(+0.00%) |
Apr 14, 2023 | 8.380 | 8.380 | 8.000 | 8.070 | 3,675,011 | -0.34(-4.04%) |
Apr 13, 2023 | 8.410 | 8.615 | 8.385 | 8.410 | 2,995,633 | +0.07(+0.84%) |
Apr 12, 2023 | 8.590 | 8.620 | 8.335 | 8.340 | 1,371,304 | -0.16(-1.88%) |
Apr 11, 2023 | 8.570 | 8.580 | 8.450 | 8.500 | 1,650,442 | -0.02(-0.23%) |
Apr 10, 2023 | 8.610 | 8.800 | 8.370 | 8.520 | 1,862,865 | -0.16(-1.84%) |
Apr 06, 2023 | 8.560 | 8.775 | 8.440 | 8.680 | 2,703,038 | +0.15(+1.76%) |
Apr 05, 2023 | 8.320 | 8.575 | 8.290 | 8.530 | 2,510,361 | +0.23(+2.77%) |
Apr 04, 2023 | 8.410 | 8.430 | 8.220 | 8.300 | 3,001,408 | -0.07(-0.84%) |
Apr 03, 2023 | 8.310 | 8.485 | 8.230 | 8.370 | 1,935,368 | +0.03(+0.36%) |
Mar 31, 2023 | 8.480 | 8.560 | 8.300 | 8.340 | 2,753,210 | -0.05(-0.60%) |
Mar 30, 2023 | 8.640 | 8.705 | 8.310 | 8.390 | 2,042,431 | -0.17(-1.99%) |
Mar 29, 2023 | 8.620 | 8.690 | 8.365 | 8.560 | 2,567,977 | -0.03(-0.35%) |
Mar 28, 2023 | 8.430 | 8.650 | 8.350 | 8.590 | 2,047,306 | +0.12(+1.36%) |
Mar 27, 2023 | 8.480 | 8.570 | 8.370 | 8.475 | 1,449,501 | -0.03(-0.29%) |
Mar 24, 2023 | 8.110 | 8.565 | 8.080 | 8.500 | 2,697,773 | +0.38(+4.68%) |
Mar 23, 2023 | 7.990 | 8.315 | 7.950 | 8.120 | 2,018,254 | +0.18(+2.27%) |
Mar 22, 2023 | 8.160 | 8.240 | 7.920 | 7.940 | 1,952,360 | -0.23(-2.82%) |
Mar 21, 2023 | 8.050 | 8.240 | 7.945 | 8.170 | 1,985,869 | +0.16(+2.00%) |
Mar 20, 2023 | 8.130 | 8.130 | 7.950 | 8.010 | 2,025,914 | -0.09(-1.11%) |
Mar 17, 2023 | 8.080 | 8.180 | 8.005 | 8.100 | 5,228,519 | -0.07(-0.86%) |
Mar 16, 2023 | 8.350 | 8.430 | 8.160 | 8.170 | 1,860,479 | -0.20(-2.39%) |
Mar 15, 2023 | 8.200 | 8.610 | 8.150 | 8.370 | 3,073,419 | +0.05(+0.60%) |
Mar 14, 2023 | 8.500 | 8.600 | 8.250 | 8.320 | 3,416,739 | +0.01(+0.12%) |
Mar 13, 2023 | 8.290 | 8.540 | 8.190 | 8.310 | 6,052,382 | +0.02(+0.24%) |
Mar 10, 2023 | 8.180 | 8.310 | 7.820 | 8.290 | 4,765,184 | +0.08(+0.97%) |
Mar 09, 2023 | 8.580 | 8.620 | 8.095 | 8.210 | 3,793,395 | -0.35(-4.09%) |
Mar 08, 2023 | 8.650 | 8.700 | 8.395 | 8.560 | 2,374,608 | -0.09(-1.04%) |
Mar 07, 2023 | 8.880 | 8.900 | 8.650 | 8.650 | 1,590,218 | -0.19(-2.15%) |
Mar 06, 2023 | 8.790 | 8.900 | 8.670 | 8.840 | 3,768,222 | +0.05(+0.57%) |
Mar 03, 2023 | 8.930 | 8.950 | 8.740 | 8.790 | 2,559,189 | -0.07(-0.79%) |
Mar 02, 2023 | 8.750 | 8.905 | 8.620 | 8.860 | 2,815,898 | +0.03(+0.34%) |